300984 Geçmiş veriler - Zhejiang JW Precision Machinery Co., Ltd. Class A | Makkler

300984 Geçmiş veriler - Zhejiang JW Precision Machinery Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 32,63	-%0,82	CNY 32,98	CNY 33,77	CNY 32,00	5,69M
2026-09-29	CNY 32,90	+%6,51	CNY 30,62	CNY 33,50	CNY 30,22	7,01M
2026-09-28	CNY 30,89	-%3,20	CNY 31,95	CNY 31,96	CNY 30,70	3,33M
2026-09-24	CNY 31,91	-%1,66	CNY 32,32	CNY 33,18	CNY 31,83	3,76M
2026-09-23	CNY 32,45	+%2,30	CNY 31,72	CNY 33,44	CNY 31,50	4,98M
2026-09-22	CNY 31,72	-%0,75	CNY 32,29	CNY 32,55	CNY 31,34	2,65M
2026-09-21	CNY 31,96	+%4,27	CNY 30,81	CNY 32,15	CNY 30,49	3,60M
2026-09-18	CNY 30,65	+%3,55	CNY 30,00	CNY 30,93	CNY 29,33	4,00M
2026-09-17	CNY 29,60	+%0,85	CNY 29,34	CNY 29,95	CNY 28,70	3,30M
2026-09-16	CNY 29,35	+%5,42	CNY 27,79	CNY 29,63	CNY 27,78	3,56M
2026-09-15	CNY 27,84	-%1,31	CNY 28,13	CNY 28,56	CNY 27,81	3,36M
2026-09-14	CNY 28,21	+%1,22	CNY 28,01	CNY 29,00	CNY 27,23	3,51M
2026-09-11	CNY 27,87	-%4,09	CNY 29,09	CNY 29,09	CNY 27,32	2,64M
2026-09-10	CNY 29,06	-%3,26	CNY 29,80	CNY 30,00	CNY 28,98	2,17M
2026-09-09	CNY 30,04	+%0,27	CNY 29,82	CNY 30,55	CNY 29,79	2,71M
2026-09-08	CNY 29,96	-%1,54	CNY 30,99	CNY 30,99	CNY 29,77	3,01M
2026-09-07	CNY 30,43	+%2,22	CNY 29,78	CNY 31,06	CNY 29,70	3,59M
2026-09-04	CNY 29,77	-%3,97	CNY 31,44	CNY 31,65	CNY 29,55	3,60M
2026-09-03	CNY 31,00	-%0,80	CNY 31,71	CNY 31,97	CNY 30,85	2,35M
2026-09-02	CNY 31,25	-%2,28	CNY 31,47	CNY 31,95	CNY 31,22	2,01M
2026-09-01	CNY 31,98	-%2,83	CNY 32,81	CNY 33,29	CNY 31,72	3,15M
2026-08-31	CNY 32,91	+%1,57	CNY 31,89	CNY 33,38	CNY 31,59	6,43M
2026-08-28	CNY 32,40	+%2,63	CNY 31,87	CNY 33,66	CNY 31,43	4,53M
2026-08-27	CNY 31,57	+%3,47	CNY 30,50	CNY 31,70	CNY 30,26	3,83M
2026-08-26	CNY 30,51	-%1,83	CNY 30,75	CNY 31,70	CNY 30,30	3,01M
2026-08-25	CNY 31,08	+%0,36	CNY 30,00	CNY 31,45	CNY 30,00	3,54M
2026-08-24	CNY 30,97	-%3,94	CNY 31,89	CNY 32,83	CNY 30,26	3,86M
2026-08-21	CNY 32,24	+%4,00	CNY 30,71	CNY 32,40	CNY 30,67	2,98M
2026-08-20	CNY 31,00	+%1,74	CNY 31,18	CNY 31,78	CNY 30,48	3,11M
2026-08-19	CNY 30,47	-%13,83	CNY 34,82	CNY 35,01	CNY 30,37	5,07M
2026-08-18	CNY 35,36	+%1,76	CNY 34,75	CNY 35,66	CNY 34,38	3,57M
2026-08-17	CNY 34,75	+%3,67	CNY 33,75	CNY 35,16	CNY 33,75	3,13M
2026-08-14	CNY 33,52	-%0,97	CNY 33,87	CNY 34,21	CNY 33,01	1,85M
2026-08-13	CNY 33,85	-%1,46	CNY 34,20	CNY 34,99	CNY 33,82	2,75M
2026-08-12	CNY 34,35	+%1,06	CNY 33,79	CNY 34,69	CNY 33,11	2,56M
2026-08-11	CNY 33,99	+%1,31	CNY 33,31	CNY 35,06	CNY 31,74	6,06M
2026-08-10	CNY 33,55	-%2,98	CNY 34,83	CNY 35,09	CNY 33,24	2,70M
2026-08-07	CNY 34,58	+%2,40	CNY 33,88	CNY 35,00	CNY 32,95	2,99M
2026-08-06	CNY 33,77	+%0,09	CNY 33,22	CNY 34,30	CNY 32,92	3,17M
2026-08-05	CNY 33,74	+%5,31	CNY 32,36	CNY 34,72	CNY 31,92	5,14M
2026-08-04	CNY 32,04	+%3,02	CNY 31,38	CNY 32,18	CNY 30,83	3,24M
2026-08-03	CNY 31,10	-%3,48	CNY 32,49	CNY 33,30	CNY 30,80	4,64M
2026-07-31	CNY 32,22	+%14,74	CNY 29,04	CNY 33,53	CNY 29,04	8,81M
2026-07-30	CNY 28,08	-%8,83	CNY 30,60	CNY 30,94	CNY 27,46	5,63M
2026-07-29	CNY 30,80	-%4,05	CNY 32,10	CNY 32,58	CNY 29,80	5,24M
2026-07-28	CNY 32,10	-%3,52	CNY 33,09	CNY 34,27	CNY 32,00	2,92M
2026-07-27	CNY 33,27	+%2,34	CNY 32,52	CNY 33,52	CNY 30,01	2,42M
2026-07-24	CNY 32,51	-%3,56	CNY 33,00	CNY 33,41	CNY 32,20	2,23M
2026-07-23	CNY 33,71	-%1,49	CNY 34,20	CNY 34,81	CNY 33,00	3,35M
2026-07-22	CNY 34,22	+%0,06	CNY 33,60	CNY 35,48	CNY 33,00	4,51M
2026-07-21	CNY 34,20	+%4,27	CNY 32,79	CNY 34,50	CNY 29,80	5,01M
2026-07-20	CNY 32,80	-%7,76	CNY 35,57	CNY 37,01	CNY 32,00	6,05M
2026-07-17	CNY 35,56	-%11,32	CNY 39,85	CNY 40,08	CNY 34,81	5,71M
2026-07-16	CNY 40,10	-%1,86	CNY 40,25	CNY 41,68	CNY 39,90	2,70M
2026-07-15	CNY 40,86	-%0,78	CNY 41,22	CNY 41,93	CNY 40,22	3,01M
2026-07-14	CNY 41,18	-%1,25	CNY 41,52	CNY 41,99	CNY 40,12	3,53M
2026-07-13	CNY 41,70	-%4,99	CNY 43,85	CNY 44,07	CNY 41,48	6,57M
2026-07-10	CNY 43,89	+%10,47	CNY 40,37	CNY 46,31	CNY 40,12	8,01M
2026-07-09	CNY 39,73	-%0,18	CNY 40,11	CNY 41,06	CNY 37,91	4,03M
2026-07-08	CNY 39,80	-%7,23	CNY 42,26	CNY 42,99	CNY 39,68	4,70M
2026-07-07	CNY 42,90	+%1,01	CNY 42,27	CNY 44,04	CNY 41,19	6,18M
2026-07-06	CNY 42,47	-%2,84	CNY 43,71	CNY 44,21	CNY 41,61	5,69M
2026-07-03	CNY 43,71	+%2,09	CNY 43,09	CNY 45,06	CNY 42,70	8,12M
2026-07-02	CNY 42,82	+%1,47	CNY 42,21	CNY 44,20	CNY 41,50	7,65M
2026-07-01	CNY 42,20	+%9,96	CNY 38,29	CNY 42,70	CNY 37,86	7,44M
2026-06-30	CNY 38,38	+%10,35	CNY 35,19	CNY 38,99	CNY 35,07	5,59M
2026-06-29	CNY 34,78	-%0,88	CNY 35,44	CNY 35,60	CNY 33,91	4,62M
2026-06-26	CNY 35,09	-%1,94	CNY 35,44	CNY 36,82	CNY 34,57	5,83M
2026-06-25	CNY 35,78	-%9,22	CNY 39,21	CNY 39,38	CNY 35,71	7,93M
2026-06-24	CNY 39,41	-%0,54	CNY 39,54	CNY 40,56	CNY 38,00	3,12M
2026-06-23	CNY 39,63	+%1,56	CNY 38,79	CNY 40,79	CNY 38,31	3,66M
2026-06-22	CNY 39,02	-%5,30	CNY 40,85	CNY 42,56	CNY 37,87	4,99M
2026-06-18	CNY 41,21	-%2,93	CNY 42,45	CNY 42,51	CNY 40,99	4,02M
2026-06-17	CNY 42,45	+%1,92	CNY 41,39	CNY 43,75	CNY 40,96	4,35M
2026-06-16	CNY 41,65	+%2,48	CNY 40,39	CNY 41,69	CNY 40,02	3,29M
2026-06-15	CNY 40,64	+%0,51	CNY 40,45	CNY 41,26	CNY 40,07	3,33M
2026-06-12	CNY 40,44	-%0,25	CNY 40,61	CNY 42,76	CNY 40,04	3,33M
2026-06-11	CNY 40,54	-%2,78	CNY 41,07	CNY 42,13	CNY 40,08	2,62M
2026-06-10	CNY 41,69	-%6,31	CNY 44,16	CNY 44,50	CNY 41,21	3,80M
2026-06-09	CNY 44,50	+%3,45	CNY 43,22	CNY 44,88	CNY 42,08	4,23M
2026-06-08	CNY 43,01	-%0,45	CNY 41,43	CNY 44,16	CNY 41,43	5,58M
2026-06-05	CNY 43,21	+%3,44	CNY 41,71	CNY 43,98	CNY 40,23	5,64M
2026-06-04	CNY 41,77	+%2,20	CNY 40,66	CNY 44,00	CNY 40,36	4,46M
2026-06-03	CNY 40,87	+%2,00	CNY 40,08	CNY 42,15	CNY 39,72	4,36M
2026-06-02	CNY 40,07	-%0,28	CNY 40,19	CNY 40,84	CNY 38,89	3,19M
2026-06-01	CNY 40,19	-%1,28	CNY 40,88	CNY 40,88	CNY 39,96	3,60M
2026-05-29	CNY 40,71	-%8,73	CNY 44,97	CNY 45,69	CNY 40,23	6,15M
2026-05-28	CNY 44,60	-%3,03	CNY 45,71	CNY 45,87	CNY 43,41	4,72M
2026-05-27	CNY 45,99	-%5,45	CNY 48,57	CNY 48,75	CNY 45,70	4,51M
2026-05-26	CNY 48,64	-%1,69	CNY 49,57	CNY 50,99	CNY 47,83	4,87M